Aristotle International Equity I (ARIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.30
-0.09 (-0.63%)
At close: Aug 27, 2026
ARIFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.63% |
| Aug 26, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.07% |
| Aug 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Aug 24, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.21% |
| Aug 21, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.63% |
| Aug 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.63% |
| Aug 19, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Aug 18, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.70% |
| Aug 17, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.76% |
| Aug 14, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.42% |
| Aug 13, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Aug 12, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.42% |
| Aug 11, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.07% |
| Aug 10, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.28% |
| Aug 7, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.05% |
| Aug 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.07% |
| Aug 5, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.70% |
| Aug 4, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.78% |
| Aug 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| Jul 31, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.85% |
| Jul 30, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.07% |
| Jul 29, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.50% |
| Jul 28, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.79% |
| Jul 27, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.39% |
| Jul 24, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.15% |
| Jul 23, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.66% |
| Jul 22, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.15% |
| Jul 21, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Jul 20, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.58% |
| Jul 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.22% |
| Jul 16, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.36% |
| Jul 15, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.09% |
| Jul 14, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.22% |
| Jul 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.23% |
| Jul 10, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.43% |
| Jul 9, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.15% |
| Jul 8, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.43% |
| Jul 7, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.21% |
| Jul 6, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.23% |
| Jul 2, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.24% |
| Jul 1, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.36% |
| Jun 30, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.22% |
| Jun 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.15% |
| Jun 26, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.44% |
| Jun 25, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.96% |
| Jun 24, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.04% |
| Jun 23, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.46% |
| Jun 22, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.44% |
| Jun 18, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.22% |
| Jun 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.87% |